Delivra Health Brands Inc. (DHBUF)
OTCMKTS · Delayed Price · Currency is USD
0.1800
+0.0068 (3.93%)
At close: Jul 15, 2025
Delivra Health Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.93% | 1,830 |
| Jul 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.03% | 1,392 |
| Jul 11, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.04% | 38,500 |
| Jul 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.28% | 970 |
| Jul 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.75% | 1,030 |
| Jul 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.08% | 1,430 |
| Jul 7, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 15.15% | 43,722 |
| Jul 3, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 4.04% | 50,691 |
| Jul 2, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 2.41% | 60,666 |
| Jul 1, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 5.84% | 28,451 |
| Jun 30, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.48% | 5,224 |
| Jun 26, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 5.62% | 1,023 |
| Jun 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.24% | 112 |
| Jun 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.15% | 7,602 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 0.53% | 1,381 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.52% | 110 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.21% | 743 |
| Jun 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.06% | 1,160 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.83% | 10,322 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.40% | 11,577 |
| Jun 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.76% | 27,733 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.40% | 26,110 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.65% | 172 |
| Jun 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.86% | 13,352 |
| May 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -13.65% | 39,025 |
| May 29, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 18.61% | 1,741 |
| May 28, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | 0.73% | 15,125 |
| May 27, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 7.52% | 10,749 |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 53.15% | 100 |
| May 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -33.24% | 152 |
| May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -17.98% | 170 |
| May 14, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.33% | 3,486 |
| May 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 24.12% | 11,110 |
| May 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -18.35% | 510 |
| May 8, 2025 | 0.08 | 0.16 | 0.08 | 0.16 | 0.16 | -0.26% | 29,000 |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 17.96% | 335 |
| May 5, 2025 | 0.11 | 0.16 | 0.11 | 0.13 | 0.13 | 4.33% | 14,553 |
| May 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 12.99% | 883 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -17.60% | 1,877 |
| Apr 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.57% | 1,020 |
| Apr 25, 2025 | 0.19 | 0.19 | 0.13 | 0.13 | 0.13 | 5.47% | 10,253 |
| Apr 24, 2025 | 0.06 | 0.12 | 0.06 | 0.12 | 0.12 | 27.21% | 812 |
| Apr 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -19.21% | 500 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.62% | 5,224 |
| Apr 11, 2025 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | -12.85% | 370 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.24% | 302 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.59% | 100 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.32% | 830 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.82% | 127 |
| Mar 27, 2025 | 0.01 | 0.16 | 0.01 | 0.14 | 0.14 | 9.00% | 6,910 |